Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.476 6.530 6.466 6.525 2,871,407 +0.07(+1.09%)
Oct 28, 2010 6.507 6.523 6.445 6.455 3,974,396 -0.03(-0.51%)
Oct 27, 2010 6.486 6.490 6.377 6.488 3,953,750 -0.17(-2.49%)
Oct 25, 2010 6.552 6.667 6.544 6.653 2,933,305 +0.15(+2.24%)
Oct 22, 2010 6.548 6.558 6.474 6.507 2,809,802 -0.03(-0.51%)
Oct 21, 2010 6.575 6.604 6.505 6.540 2,023,950 -0.01(-0.12%)
Oct 20, 2010 6.511 6.571 6.493 6.548 3,004,592 +0.03(+0.39%)
Oct 19, 2010 6.486 6.527 6.445 6.523 3,503,428 -0.10(-1.50%)
Oct 18, 2010 6.517 6.622 6.499 6.622 3,377,325 +0.09(+1.31%)
Oct 15, 2010 6.581 6.589 6.491 6.536 4,089,898 -0.02(-0.33%)
Oct 14, 2010 6.585 6.647 6.523 6.558 3,261,762 -0.02(-0.33%)
Oct 13, 2010 6.622 6.665 6.560 6.579 2,878,567 +0.00(+0.06%)
Oct 12, 2010 6.492 6.581 6.456 6.575 4,917,442 +0.07(+1.05%)
Oct 11, 2010 6.490 6.538 6.466 6.507 1,396,722 +0.04(+0.66%)
Oct 08, 2010 6.464 6.488 6.425 6.464 2,312,763 +0.04(+0.67%)
Oct 07, 2010 6.451 6.451 6.400 6.421 2,815,307 -0.03(-0.42%)
Oct 06, 2010 6.383 6.462 6.332 6.449 3,398,434 +0.08(+1.28%)
Oct 05, 2010 6.429 6.429 6.357 6.367 3,612,776 -0.00(-0.06%)
Oct 04, 2010 6.316 6.381 6.285 6.371 3,564,976 +0.05(+0.86%)
Oct 01, 2010 6.316 6.371 6.244 6.316 4,378,387 -0.01(-0.18%)
Sep 30, 2010 6.400 6.420 6.307 6.328 4,879,272 -0.03(-0.46%)
Sep 29, 2010 6.367 6.416 6.353 6.357 4,937,534 -0.01(-0.15%)
Sep 28, 2010 6.425 6.425 6.312 6.367 4,253,400 -0.05(-0.73%)
Sep 27, 2010 6.425 6.482 6.394 6.414 2,743,451 +0.00(+0.00%)
Sep 24, 2010 6.420 6.447 6.383 6.414 2,942,801 +0.06(+0.95%)
Sep 23, 2010 6.367 6.396 6.294 6.353 2,532,452 -0.04(-0.61%)
Sep 22, 2010 6.377 6.453 6.353 6.392 2,829,606 +0.03(+0.43%)
Sep 21, 2010 6.373 6.394 6.299 6.365 3,329,680 +0.01(+0.09%)
Sep 20, 2010 6.338 6.404 6.305 6.359 3,126,143 +0.04(+0.68%)
Sep 17, 2010 6.316 6.344 6.260 6.316 2,764,529 +0.03(+0.46%)
Sep 15, 2010 6.242 6.299 6.223 6.287 1,856,170 +0.03(+0.44%)
Sep 14, 2010 6.217 6.318 6.213 6.260 3,069,864 +0.06(+0.97%)
Sep 13, 2010 6.225 6.240 6.186 6.199 3,628,708 +0.17(+2.88%)
Sep 10, 2010 5.996 6.033 5.928 6.026 3,520,555 +0.02(+0.28%)
Sep 09, 2010 6.051 6.052 5.992 6.009 2,085,837 +0.03(+0.57%)
Sep 08, 2010 6.023 6.071 5.973 5.975 2,933,833 -0.01(-0.16%)
Sep 07, 2010 5.992 6.007 5.950 5.984 3,154,127 -0.02(-0.38%)
Sep 03, 2010 5.999 6.058 5.965 6.007 3,187,024 +0.09(+1.44%)
Sep 02, 2010 5.922 5.929 5.890 5.922 3,559,805 +0.02(+0.38%)
Sep 01, 2010 6.001 6.041 5.892 5.899 6,121,740 -0.00(-0.06%)
Aug 31, 2010 5.903 5.990 5.871 5.903 29,070 -0.02(-0.32%)
Aug 30, 2010 5.971 6.007 5.909 5.922 3,876,623 -0.08(-1.39%)
Aug 27, 2010 6.005 6.005 5.776 6.005 4,155,222 +0.15(+2.59%)
Aug 26, 2010 5.873 5.895 5.818 5.854 2,529,872 +0.00(+0.00%)
Aug 25, 2010 5.878 5.909 5.795 5.854 4,894,388 -0.09(-1.43%)
Aug 24, 2010 5.935 5.990 5.871 5.939 5,930,293 -0.08(-1.38%)
Aug 23, 2010 5.926 6.028 5.924 6.022 4,704,538 +0.12(+1.99%)
Aug 20, 2010 5.946 5.946 5.865 5.905 2,533,493 -0.06(-0.98%)
Aug 19, 2010 5.973 5.991 5.922 5.963 2,318,156 -0.02(-0.28%)
Aug 18, 2010 5.897 5.994 5.871 5.981 2,671,032 +0.10(+1.71%)
Aug 17, 2010 5.867 5.916 5.857 5.880 2,308,283 +0.06(+1.07%)
Aug 16, 2010 5.806 5.844 5.789 5.818 2,203,191 -0.01(-0.10%)
Aug 13, 2010 5.823 5.865 5.823 5.823 2,343,310 -0.00(-0.03%)
Aug 12, 2010 5.761 5.829 5.748 5.825 7,366,078 +0.02(+0.26%)
Aug 11, 2010 5.859 5.875 5.771 5.810 6,397,389 -0.14(-2.32%)
Aug 10, 2010 5.918 5.965 5.882 5.948 3,291,899 -0.04(-0.60%)
Aug 09, 2010 5.960 5.990 5.933 5.984 2,075,848 +0.04(+0.73%)
Aug 06, 2010 5.941 5.973 5.875 5.941 5,004,094 -0.05(-0.82%)
Aug 05, 2010 5.979 6.060 5.911 5.990 4,632,471 +0.12(+2.06%)
Aug 04, 2010 5.772 5.878 5.772 5.869 2,827,562 +0.11(+1.94%)
Aug 03, 2010 5.797 5.854 5.738 5.757 5,550,129 -0.03(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.